Speedy Hire (SDY) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Speedy Hire

Date Open High Low Close* Volume
14/07/2016 33.75p 34.37p 33.75p 33.75p 106115
13/07/2016 35.00p 35.00p 32.95p 33.50p 1253216
12/07/2016 30.75p 32.62p 29.80p 31.25p 453820
11/07/2016 30.00p 31.50p 29.50p 31.50p 98938
08/07/2016 31.00p 31.00p 29.50p 30.00p 442323
07/07/2016 31.00p 31.00p 29.75p 30.00p 105529
06/07/2016 31.00p 31.65p 29.83p 30.00p 224029
05/07/2016 32.75p 33.00p 31.50p 32.00p 223487
04/07/2016 33.00p 33.25p 32.00p 32.50p 160135
01/07/2016 33.50p 34.13p 32.50p 33.00p 371004
30/06/2016 35.75p 35.75p 33.25p 33.25p 106344
29/06/2016 34.75p 35.47p 34.00p 34.00p 135872
28/06/2016 34.50p 36.00p 32.71p 34.75p 212857
27/06/2016 35.00p 35.18p 32.75p 32.75p 470744
24/06/2016 32.50p 36.00p 32.44p 34.50p 849378
23/06/2016 35.00p 36.00p 34.50p 36.00p 114232
22/06/2016 35.50p 36.35p 35.00p 35.50p 159182
21/06/2016 36.50p 36.50p 35.00p 36.25p 177249
20/06/2016 35.25p 36.50p 34.50p 36.50p 156108
17/06/2016 35.75p 36.00p 33.50p 33.75p 660044
16/06/2016 36.25p 37.48p 35.25p 35.25p 206411
15/06/2016 36.75p 38.00p 36.00p 37.00p 157837
14/06/2016 38.50p 38.50p 36.00p 36.50p 419505
13/06/2016 39.25p 40.00p 38.50p 38.50p 913225
10/06/2016 39.00p 39.50p 39.00p 39.00p 248341
09/06/2016 39.25p 40.00p 39.25p 39.25p 30860
08/06/2016 39.25p 39.50p 39.25p 39.50p 91314
07/06/2016 39.25p 39.50p 39.00p 39.50p 212538
06/06/2016 40.00p 40.00p 39.00p 39.00p 131293
03/06/2016 39.50p 39.76p 39.00p 39.00p 138259
02/06/2016 39.00p 39.50p 39.00p 39.50p 297375
01/06/2016 39.75p 39.75p 39.00p 39.25p 244170
31/05/2016 39.25p 40.00p 39.00p 39.25p 1180761
27/05/2016 40.00p 40.00p 39.25p 39.25p 38398
26/05/2016 39.00p 39.50p 39.00p 39.00p 55680
25/05/2016 39.00p 39.75p 39.00p 39.25p 264226
24/05/2016 38.75p 39.75p 38.75p 39.00p 183306
23/05/2016 39.75p 39.84p 39.00p 39.75p 114592
20/05/2016 39.00p 39.75p 39.00p 39.75p 16938
19/05/2016 40.50p 40.50p 39.00p 39.00p 2669543
18/05/2016 39.50p 40.50p 38.60p 40.50p 678119
17/05/2016 37.00p 40.00p 37.00p 38.50p 7610722
16/05/2016 37.50p 37.50p 36.50p 36.50p 220773
13/05/2016 37.50p 37.50p 36.38p 36.75p 53473
12/05/2016 36.75p 37.13p 36.25p 36.50p 9748709
11/05/2016 36.75p 37.00p 36.00p 36.00p 1742912
10/05/2016 36.00p 37.50p 36.00p 36.00p 60107
09/05/2016 37.50p 37.50p 36.15p 36.25p 41275
06/05/2016 37.00p 38.00p 36.60p 37.25p 232014
05/05/2016 36.00p 36.75p 36.00p 36.50p 103993
04/05/2016 36.75p 38.00p 35.75p 36.50p 284580
03/05/2016 37.00p 37.13p 36.00p 36.75p 435907
29/04/2016 36.00p 37.25p 35.00p 36.75p 184114
28/04/2016 37.00p 37.00p 35.50p 35.50p 207324
27/04/2016 36.00p 36.55p 35.75p 36.25p 6200102
26/04/2016 37.00p 37.00p 35.65p 36.25p 200550
25/04/2016 35.50p 37.00p 35.50p 35.75p 156849
22/04/2016 37.00p 37.00p 36.00p 36.25p 3072760
21/04/2016 35.75p 36.75p 35.75p 36.50p 4793868
20/04/2016 36.50p 37.00p 36.00p 36.75p 115950
19/04/2016 37.00p 37.00p 35.79p 36.50p 135051
18/04/2016 37.00p 37.00p 35.50p 36.50p 196825
15/04/2016 37.00p 37.00p 36.00p 36.50p 79430
14/04/2016 36.75p 37.00p 35.60p 36.25p 229144
13/04/2016 36.50p 37.00p 36.00p 37.00p 62639
12/04/2016 37.00p 37.00p 36.25p 37.00p 131443
11/04/2016 37.00p 37.00p 36.05p 36.50p 119232
08/04/2016 37.25p 37.25p 36.50p 37.00p 982107
07/04/2016 38.00p 38.00p 36.75p 37.25p 385891
06/04/2016 38.00p 38.00p 36.53p 37.75p 124329
05/04/2016 38.50p 38.50p 36.50p 37.00p 366279
04/04/2016 38.50p 38.50p 37.00p 37.50p 149344
01/04/2016 37.50p 38.81p 36.75p 38.00p 430442
31/03/2016 38.00p 39.00p 35.12p 39.00p 1125187
30/03/2016 40.00p 40.00p 37.50p 38.25p 248746
29/03/2016 38.50p 39.50p 37.95p 38.50p 204956
24/03/2016 39.75p 40.00p 39.04p 39.50p 466552
23/03/2016 39.00p 39.50p 38.50p 39.50p 328078
22/03/2016 39.25p 39.74p 38.00p 38.50p 366579
21/03/2016 40.00p 40.30p 39.25p 39.25p 347857
18/03/2016 36.75p 40.50p 36.75p 40.50p 441657
17/03/2016 36.00p 37.25p 36.00p 37.25p 192536
16/03/2016 35.00p 36.00p 34.25p 35.00p 595073
15/03/2016 35.00p 35.00p 33.75p 34.25p 111108
14/03/2016 34.50p 35.30p 33.75p 34.00p 75302
11/03/2016 33.50p 34.50p 33.50p 34.25p 68759
10/03/2016 33.75p 34.50p 33.75p 34.25p 89871
09/03/2016 35.00p 35.00p 33.75p 34.25p 119570
08/03/2016 34.00p 34.75p 33.75p 34.75p 118105
07/03/2016 35.00p 35.00p 33.25p 34.00p 67137
04/03/2016 34.00p 34.75p 33.25p 34.00p 620784
03/03/2016 35.50p 35.50p 33.10p 34.00p 361082
02/03/2016 34.75p 35.00p 33.20p 34.25p 136314
01/03/2016 35.00p 35.00p 33.91p 34.75p 81735
29/02/2016 33.00p 35.75p 33.00p 34.00p 261732
26/02/2016 34.00p 34.37p 33.30p 34.25p 79630
25/02/2016 34.25p 34.75p 33.25p 34.00p 315854
24/02/2016 35.00p 35.00p 33.21p 34.75p 98851
23/02/2016 33.00p 34.75p 33.00p 33.00p 159793
22/02/2016 35.00p 35.00p 33.00p 34.00p 217340
19/02/2016 36.00p 36.00p 33.63p 34.75p 127369
18/02/2016 34.00p 35.50p 33.50p 35.00p 119494
17/02/2016 34.25p 35.25p 33.50p 34.75p 109869
16/02/2016 34.00p 34.13p 33.00p 33.50p 2201178
15/02/2016 33.50p 35.08p 33.00p 33.25p 199094
12/02/2016 33.50p 35.00p 33.50p 33.50p 249880
11/02/2016 35.75p 35.75p 33.75p 33.75p 258982
10/02/2016 38.00p 38.00p 35.17p 35.25p 380160
09/02/2016 37.50p 38.85p 36.50p 36.50p 328655
08/02/2016 39.00p 39.75p 37.50p 38.25p 359525
05/02/2016 38.00p 38.00p 36.75p 36.75p 151656
04/02/2016 39.00p 39.20p 36.75p 36.75p 288430
03/02/2016 39.50p 40.75p 38.50p 38.50p 1036670
02/02/2016 41.00p 41.00p 39.50p 39.50p 102770
01/02/2016 41.00p 41.83p 39.50p 39.50p 1004281
29/01/2016 39.50p 42.25p 39.50p 41.00p 225740
28/01/2016 39.75p 40.50p 39.50p 40.00p 223841
27/01/2016 40.25p 41.50p 39.75p 39.75p 465258
26/01/2016 42.50p 42.50p 39.50p 40.00p 171704
25/01/2016 40.50p 42.25p 40.50p 42.25p 282888
22/01/2016 41.00p 42.25p 40.00p 40.75p 299132
21/01/2016 41.00p 41.00p 39.50p 40.00p 253465
20/01/2016 39.00p 40.25p 38.75p 39.50p 815411
19/01/2016 41.50p 41.50p 40.00p 40.25p 408719
18/01/2016 42.00p 42.00p 39.50p 40.00p 642402
15/01/2016 43.00p 43.00p 40.00p 41.00p 95240
14/01/2016 43.50p 43.50p 41.90p 42.00p 137514
13/01/2016 42.50p 43.50p 40.20p 43.50p 234996
12/01/2016 42.00p 42.00p 40.88p 41.50p 161112
11/01/2016 42.00p 42.00p 40.25p 40.50p 433962
08/01/2016 40.50p 41.62p 40.25p 40.75p 184001
07/01/2016 41.50p 41.50p 39.44p 40.25p 236622
06/01/2016 41.75p 41.75p 39.76p 41.00p 1475755
05/01/2016 40.00p 41.00p 39.75p 39.75p 244359
04/01/2016 43.00p 43.00p 39.75p 39.75p 271856
31/12/2015 42.75p 43.00p 41.75p 41.75p 159288
30/12/2015 42.00p 42.75p 41.25p 42.00p 116521
29/12/2015 40.00p 42.00p 39.56p 42.00p 450553
24/12/2015 39.05p 39.65p 38.81p 38.87p 51749
23/12/2015 40.00p 40.00p 39.19p 39.25p 312686
22/12/2015 39.75p 40.00p 38.71p 40.00p 118700
21/12/2015 39.25p 39.75p 38.87p 39.75p 189878
18/12/2015 38.25p 38.50p 37.00p 38.50p 624749
17/12/2015 36.00p 39.50p 35.75p 37.75p 1207532
16/12/2015 33.50p 35.50p 33.50p 35.00p 21937898
15/12/2015 33.50p 34.19p 33.25p 33.50p 54582
14/12/2015 33.50p 34.25p 33.50p 33.50p 45239
11/12/2015 34.75p 35.00p 33.75p 33.75p 204988
10/12/2015 34.75p 35.25p 34.25p 34.75p 277512
09/12/2015 34.25p 35.37p 34.25p 35.25p 180612
08/12/2015 34.25p 36.50p 34.25p 35.50p 272223
07/12/2015 34.50p 35.40p 34.25p 35.00p 21274694
04/12/2015 35.50p 35.50p 35.00p 35.00p 90757
03/12/2015 36.25p 36.25p 34.25p 35.25p 1105670
02/12/2015 35.25p 35.68p 34.25p 34.75p 200907
01/12/2015 35.25p 36.00p 35.00p 35.25p 190951
30/11/2015 33.00p 36.25p 33.00p 35.00p 1336639
27/11/2015 34.00p 34.75p 33.25p 34.00p 4164006
26/11/2015 33.50p 34.00p 32.50p 33.00p 1031772
25/11/2015 33.25p 33.50p 32.75p 33.50p 381066
24/11/2015 34.50p 34.50p 30.75p 33.25p 1238386
23/11/2015 33.75p 34.50p 33.04p 34.25p 1739747
20/11/2015 34.75p 34.75p 33.65p 34.00p 311433
19/11/2015 34.50p 34.78p 33.75p 34.75p 194692
18/11/2015 34.50p 35.00p 34.00p 34.25p 209084
17/11/2015 34.00p 34.75p 33.75p 34.75p 531397
16/11/2015 32.00p 34.00p 32.00p 33.25p 389113
13/11/2015 32.25p 33.25p 32.00p 32.00p 428599
12/11/2015 31.50p 32.75p 30.00p 32.00p 11339479
11/11/2015 31.00p 32.50p 31.00p 31.00p 414489
10/11/2015 30.25p 32.00p 30.25p 31.25p 1394377
09/11/2015 29.50p 29.50p 27.94p 29.00p 345617
06/11/2015 29.75p 29.75p 28.25p 28.50p 131391
05/11/2015 29.00p 29.75p 28.50p 29.00p 2127022
04/11/2015 29.75p 29.75p 28.25p 28.50p 208333
03/11/2015 29.50p 30.88p 28.50p 29.50p 356048
02/11/2015 29.50p 31.75p 29.50p 30.25p 110836
30/10/2015 30.75p 31.50p 29.75p 30.25p 236325
29/10/2015 31.00p 32.50p 30.00p 30.25p 457833
28/10/2015 32.50p 33.50p 31.60p 31.75p 192583
27/10/2015 33.75p 33.75p 32.19p 33.00p 107239
26/10/2015 35.00p 35.50p 32.00p 32.75p 728337
23/10/2015 35.50p 36.50p 34.00p 34.50p 242215
22/10/2015 37.00p 37.63p 35.00p 36.00p 4449922
21/10/2015 39.00p 39.00p 37.00p 37.00p 195575
20/10/2015 40.00p 40.00p 38.50p 38.50p 50063
19/10/2015 39.50p 40.00p 38.40p 39.50p 150220
16/10/2015 40.25p 40.25p 38.00p 38.00p 193596
15/10/2015 40.00p 41.00p 39.00p 40.25p 28542
14/10/2015 39.00p 41.00p 39.00p 40.25p 126763
13/10/2015 39.25p 41.24p 39.25p 41.00p 325862
12/10/2015 39.75p 41.00p 39.75p 40.00p 88051
09/10/2015 40.00p 40.75p 40.00p 40.25p 167637
08/10/2015 39.00p 40.00p 38.75p 40.00p 290365
07/10/2015 36.25p 39.00p 35.80p 39.00p 306454
06/10/2015 35.00p 36.58p 35.00p 36.25p 177409
05/10/2015 35.50p 36.44p 35.00p 35.00p 735860
02/10/2015 35.25p 36.31p 35.00p 35.00p 136588
01/10/2015 35.00p 36.25p 34.13p 35.25p 1067281
30/09/2015 32.50p 34.50p 31.75p 33.75p 289398

*Close Price adjusted for both dividends and splits